PEP: Pepsico Inc.

As of Friday, May 30th, 2025

$ 131.92

-- 0 0%

Open: 131.92
High: 131.92
Low: 131.92
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 131.92

+1.25 +0.96%

Open: 130.86
High: 132.07
Low: 130.25
Volume: 6,651,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 130.86 132.07 130.25 131.92 6,651,039 +1.25 +0.96
2025-05-28 131.29 132.19 130.47 130.67 8,048,668 -0.70 -0.53
2025-05-27 130.08 131.46 129.13 131.37 13,957,060 +2.03 +1.57
2025-05-23 129.56 129.76 127.75 129.34 8,108,267 -0.78 -0.60
2025-05-22 130.02 130.70 128.82 130.12 7,132,377 -0.03 -0.02
2025-05-21 131.80 131.90 130.06 130.15 9,232,100 -1.65 -1.25
2025-05-20 131.75 132.17 131.35 131.80 7,193,268 +0.01 +0.01
2025-05-19 132.13 132.26 131.11 131.79 9,275,728 -0.19 -0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 132.19
On 2025-05-28		 127.75
On 2025-05-23		 1.77 1.36 130.70
On 2025-05-22		 127.75
On 2025-05-23		 -2.26 130.68
10D 132.26
On 2025-05-16		 127.75
On 2025-05-23		 3.47 2.70 132.26
On 2025-05-16		 127.75
On 2025-05-23		 -3.41 131.06
20D 134.81
On 2025-05-01		 127.75
On 2025-05-23		 -3.66 -2.70 134.81
On 2025-05-01		 127.75
On 2025-05-23		 -5.24 131.24
WTD 132.19
On 2025-05-28		 129.13
On 2025-05-27		 2.58 1.99 132.19
On 2025-05-28		 130.25
On 2025-05-29		 -1.47 131.32
MTD 134.81
On 2025-05-01		 127.75
On 2025-05-23		 -3.66 -2.70 134.81
On 2025-05-01		 127.75
On 2025-05-23		 -5.24 131.24
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.96 +0.80 +0.33 909,489
KO

The Coca-Cola Company

71.85 +0.36 +0.50 2,603,716
PFE

Pfizer Inc.

23.47 +0.02 +0.06 6,276,294
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,422,714
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,204.91 -10.82 -0.03 146,217,753
DJTA

Dow Jones Transportation Average

14,706.39 -38.99 -0.26 32,144,162
SPX

S&P 500 Index

5,901.86 -10.31 -0.17
OEX

S&P 100 Index

2,880.94 -4.66 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,325.50 -38.45 -0.18
NYA

NYSE Composite Index

19,735.31 -8.54 -0.04
XAX

NYSE AMEX Composite Index

5,199.59 -12.53 -0.24
RUI

RUSSELL 1000 Index

3,230.51 -5.06 -0.16
RUT

Russell 2000 Index

2,068.13 -6.65 -0.32
RUA

Russell 3000 Index

3,354.85 -5.50 -0.16
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.62 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.81 -11.25 -0.11
 
Recent
Ticker Last Chg %Chg Volume
VRTX

Vertex Pharmaceuticals Inc.

447.09 0.00 0.00
PTC

PTC Inc.

167.93 0.00 0.00
PEP

Pepsico Inc.

131.92 0.00 0.00